Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $217.40 as of 6/13/2025 3:44:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 114.60 | 117.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 109.60 | 112.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 104.60 | 107.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 99.60 | 102.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 94.60 | 97.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 89.60 | 92.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 84.70 | 88.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 79.60 | 82.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 74.80 | 77.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 69.90 | 72.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 64.70 | 67.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 59.70 | 62.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 54.80 | 58.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 49.50 | 53.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 44.50 | 47.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 39.30 | 43.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 35.10 | 38.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 30.00 | 33.10 | 33.62 | % | 1 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 185.00 | 24.90 | 28.40 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 20.30 | 23.70 | 28.25 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.90 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 15.90 | 18.80 | 23.30 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.83 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 12.30 | 14.10 | 13.63 | -5.77 | -29.75% | 3 | 25 | 0.41 | 0.75 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 8.50 | 10.60 | 3.79 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.65 | 0.02 | -0.21 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 6.00 | 7.00 | 7.30 | -4.50 | -38.14% | 18 | 90 | 0.38 | 0.53 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 3.80 | 4.70 | 4.77 | -3.23 | -40.38% | 1 | 37 | 0.37 | 0.41 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 220.00 | 2.25 | 3.20 | 4.00 | -1.80 | -31.04% | 10 | 34 | 0.39 | 0.30 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 1.25 | 2.00 | 4.82 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.20 | 0.02 | -0.16 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 0.75 | 1.95 | 2.24 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.13 | 0.01 | -0.12 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.08 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 240.00 | 0.20 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.05 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.02 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.85 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.85 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.85 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | 2.66 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.30 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.03 | 5/14/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.05 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.05 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 454 | 0.57 | -0.10 | 0.01 | -0.10 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 1.40 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.17 | 0.01 | -0.15 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 2.10 | 3.20 | 2.32 | +0.67 | +40.61% | 10 | 11 | 0.41 | -0.25 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 3.80 | 4.60 | 3.00 | +0.52 | +20.97% | 1 | 4 | 0.41 | -0.35 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 5.90 | 6.70 | 4.65 | +0.87 | +23.02% | 5 | 469 | 0.40 | -0.47 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 8.10 | 9.60 | 8.08 | +1.88 | +30.33% | 2 | 21 | 0.39 | -0.59 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 220.00 | 11.40 | 13.10 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.70 | 0.02 | -0.19 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 14.70 | 17.70 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.80 | 0.02 | -0.16 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 19.00 | 22.30 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 23.50 | 26.90 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 28.30 | 31.60 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 33.20 | 36.40 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 38.10 | 41.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 43.10 | 46.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 48.00 | 51.10 | 49.53 | % | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 265.00 | 53.00 | 56.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 58.00 | 61.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 63.00 | 66.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 68.00 | 71.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |